시장 데이터를 불러오는 중
전체 종목
Mako Mining Corp 과거 주가
Mako Mining Corp - Common Stock · MAKO · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mako Mining Corp - Common Stock · MAKO · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,126 | ₩12,526 | ₩12,126 | ₩12,486 | +2.97% | 10.7만 |
| 2026.10.08 | ₩11,699 | ₩12,099 | ₩11,619 | ₩12,006 | +2.62% | 11.9만 |
| 2026.10.07 | ₩12,032 | ₩12,032 | ₩11,472 | ₩11,766 | -2.22% | 15.9만 |
| 2026.10.06 | ₩12,246 | ₩12,246 | ₩11,992 | ₩12,126 | -0.98% | 9.4만 |
| 2026.10.05 | ₩12,339 | ₩12,339 | ₩12,046 | ₩12,112 | -1.84% | 13.9만 |
| 2026.10.02 | ₩12,606 | ₩12,686 | ₩12,286 | ₩12,353 | -2.01% | 12.4만 |
| 2026.10.01 | ₩12,753 | ₩12,753 | ₩12,366 | ₩12,406 | -2.72% | 15.3만 |
| 2026.09.30 | ₩12,793 | ₩12,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,526 |
| -2.09% |
| 9.5만 |
| 2026.09.29 | ₩12,619 | ₩12,806 | ₩12,406 | ₩12,726 | +0.85% | 12.9만 |
|---|
| 2026.09.28 | ₩13,086 | ₩13,086 | ₩12,526 | ₩12,579 | -3.87% | 23.6만 |
|---|
| 2026.09.25 | ₩13,353 | ₩13,713 | ₩13,273 | ₩13,313 | -0.30% | 7.2만 |
|---|
| 2026.09.24 | ₩13,273 | ₩13,446 | ₩13,086 | ₩13,393 | +0.90% | 12.4만 |
|---|
| 2026.09.23 | ₩13,633 | ₩13,633 | ₩13,206 | ₩13,433 | -1.47% | 15.1만 |
|---|
| 2026.09.22 | ₩13,606 | ₩13,913 | ₩13,526 | ₩13,873 | +1.96% | 12.4만 |
|---|
| 2026.09.21 | ₩14,167 | ₩14,193 | ₩13,433 | ₩13,540 | -4.43% | 17.7만 |
|---|
| 2026.09.18 | ₩14,140 | ₩14,193 | ₩13,606 | ₩14,060 | -0.57% | 71.4만 |
|---|
| 2026.09.17 | ₩13,887 | ₩14,007 | ₩13,660 | ₩14,007 | +0.86% | 16.9만 |
|---|
| 2026.09.16 | ₩13,860 | ₩14,180 | ₩13,140 | ₩13,366 | -3.56% | 27.6만 |
|---|
| 2026.09.15 | ₩13,126 | ₩13,606 | ₩12,873 | ₩13,580 | +3.46% | 28.6만 |
|---|
| 2026.09.14 | ₩13,046 | ₩13,513 | ₩12,806 | ₩13,420 | +2.86% | 25.5만 |
|---|
| 2026.09.11 | ₩13,406 | ₩13,700 | ₩13,140 | ₩13,446 | +0.30% | 17.3만 |
|---|
| 2026.09.10 | ₩13,326 | ₩13,473 | ₩13,006 | ₩13,100 | -1.70% | 15.7만 |
|---|
| 2026.09.09 | ₩13,740 | ₩13,913 | ₩13,647 | ₩13,687 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩13,580 | ₩13,740 | ₩13,406 | ₩13,526 | -0.39% | 10만 |
|---|
| 2026.09.04 | ₩13,633 | ₩13,673 | ₩13,353 | ₩13,580 | -0.39% | 10.1만 |
|---|
| 2026.09.03 | ₩13,647 | ₩13,900 | ₩13,340 | ₩13,807 | +1.17% | 15.8만 |
|---|
| 2026.09.02 | ₩12,980 | ₩13,406 | ₩12,980 | ₩13,193 | +1.64% | 16.4만 |
|---|
| 2026.09.01 | ₩13,006 | ₩13,286 | ₩12,659 | ₩12,766 | -1.85% | 16.9만 |
|---|
| 2026.08.31 | ₩13,500 | ₩13,727 | ₩13,140 | ₩13,420 | -0.59% | 15만 |
|---|
| 2026.08.28 | ₩14,580 | ₩14,607 | ₩13,380 | ₩13,593 | -6.77% | 26.1만 |
|---|
| 2026.08.27 | ₩14,594 | ₩14,660 | ₩14,340 | ₩14,567 | -0.18% | 8만 |
|---|
| 2026.08.26 | ₩14,540 | ₩14,687 | ₩14,367 | ₩14,567 | +0.18% | 13.3만 |
|---|
| 2026.08.25 | ₩14,407 | ₩14,807 | ₩14,313 | ₩14,767 | +2.50% | 24.7만 |
|---|
| 2026.08.24 | ₩13,927 | ₩14,594 | ₩13,713 | ₩14,594 | +4.79% | 26.8만 |
|---|
| 2026.08.21 | ₩14,167 | ₩14,260 | ₩13,740 | ₩14,060 | -0.75% | 18.6만 |
|---|
| 2026.08.20 | ₩13,847 | ₩14,167 | ₩13,540 | ₩14,007 | +1.16% | 28.7만 |
|---|
| 2026.08.19 | ₩13,526 | ₩14,140 | ₩13,246 | ₩13,873 | +2.56% | 34.4만 |
|---|
| 2026.08.18 | ₩12,593 | ₩13,220 | ₩12,593 | ₩12,966 | +2.97% | 10.4만 |
|---|
| 2026.08.17 | ₩13,513 | ₩13,513 | ₩12,766 | ₩13,126 | -2.86% | 18.2만 |
|---|
| 2026.08.14 | ₩12,899 | ₩13,566 | ₩12,473 | ₩13,500 | +4.65% | 22.1만 |
|---|
| 2026.08.13 | ₩13,420 | ₩13,420 | ₩12,686 | ₩13,006 | -3.08% | 19.9만 |
|---|
| 2026.08.12 | ₩13,420 | ₩13,713 | ₩12,806 | ₩13,326 | -0.70% | 32.2만 |
|---|
| 2026.08.11 | ₩12,779 | ₩13,233 | ₩12,699 | ₩13,193 | +3.24% | 20.4만 |
|---|
| 2026.08.10 | ₩12,673 | ₩12,953 | ₩12,366 | ₩12,873 | +1.58% | 22.6만 |
|---|
| 2026.08.07 | ₩11,979 | ₩12,806 | ₩11,926 | ₩12,726 | +6.24% | 46.8만 |
|---|
| 2026.08.06 | ₩10,939 | ₩11,579 | ₩10,512 | ₩11,552 | +5.61% | 26.7만 |
|---|
| 2026.08.05 | ₩10,352 | ₩10,952 | ₩10,352 | ₩10,939 | +5.67% | 20.7만 |
|---|
| 2026.08.04 | ₩9,805 | ₩10,111 | ₩9,751 | ₩9,978 | +1.77% | 13.9만 |
|---|
| 2026.08.03 | ₩9,591 | ₩9,778 | ₩9,338 | ₩9,631 | +0.42% | 11.9만 |
|---|
| 2026.07.31 | ₩9,725 | ₩9,725 | ₩9,338 | ₩9,471 | -2.61% | 9.6만 |
|---|
| 2026.07.30 | ₩9,831 | ₩9,991 | ₩9,565 | ₩9,925 | +0.95% | 12.2만 |
|---|
| 2026.07.29 | ₩9,805 | ₩10,138 | ₩9,311 | ₩9,511 | -2.99% | 15.2만 |
|---|
| 2026.07.28 | ₩9,445 | ₩9,765 | ₩9,204 | ₩9,698 | +2.68% | 8.7만 |
|---|
| 2026.07.27 | ₩9,685 | ₩9,725 | ₩9,378 | ₩9,605 | -0.83% | 7.7만 |
|---|
| 2026.07.24 | ₩9,578 | ₩9,805 | ₩9,404 | ₩9,445 | -1.39% | 5.9만 |
|---|
| 2026.07.23 | ₩9,578 | ₩9,671 | ₩9,271 | ₩9,525 | -0.56% | 8.2만 |
|---|
| 2026.07.22 | ₩9,458 | ₩10,111 | ₩9,445 | ₩9,725 | +2.82% | 7.5만 |
|---|
| 2026.07.21 | ₩9,351 | ₩9,498 | ₩9,284 | ₩9,431 | +0.86% | 9.2만 |
|---|
| 2026.07.20 | ₩9,111 | ₩9,311 | ₩9,031 | ₩9,244 | +1.46% | 12.2만 |
|---|
| 2026.07.17 | ₩9,258 | ₩9,364 | ₩8,778 | ₩9,138 | -1.30% | 15.1만 |
|---|
| 2026.07.16 | ₩9,658 | ₩9,725 | ₩9,258 | ₩9,258 | -4.14% | 24.7만 |
|---|
| 2026.07.15 | ₩9,938 | ₩10,098 | ₩9,498 | ₩9,658 | -2.82% | 9.8만 |
|---|
| 2026.07.14 | ₩9,978 | ₩10,232 | ₩9,805 | ₩9,831 | -1.47% | 11.2만 |
|---|
| 2026.07.13 | ₩10,285 | ₩10,285 | ₩9,578 | ₩9,658 | -6.10% | 23.2만 |
|---|
| 2026.07.10 | ₩10,285 | ₩10,352 | ₩10,125 | ₩10,285 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩10,098 | ₩10,432 | ₩10,098 | ₩10,352 | +2.51% | 11.4만 |
|---|
| 2026.07.08 | ₩9,938 | ₩10,098 | ₩9,565 | ₩9,965 | +0.27% | 26.5만 |
|---|
| 2026.07.07 | ₩10,458 | ₩10,592 | ₩10,098 | ₩10,312 | -1.40% | 12.9만 |
|---|
| 2026.07.06 | ₩10,285 | ₩10,632 | ₩10,165 | ₩10,552 | +2.59% | 9.4만 |
|---|
| 2026.07.02 | ₩10,205 | ₩10,485 | ₩10,098 | ₩10,205 | 0.00% | 9.8만 |
|---|
| 2026.07.01 | ₩9,671 | ₩10,392 | ₩9,551 | ₩9,991 | +3.31% | 5.1만 |
|---|
| 2026.06.30 | ₩9,685 | ₩9,911 | ₩9,578 | ₩9,751 | +0.69% | 9.6만 |
|---|
| 2026.06.29 | ₩9,738 | ₩9,885 | ₩9,471 | ₩9,818 | +0.82% | 10.6만 |
|---|
| 2026.06.26 | ₩9,738 | ₩10,165 | ₩9,711 | ₩9,965 | +2.33% | 8.5만 |
|---|
| 2026.06.25 | ₩9,965 | ₩10,111 | ₩9,631 | ₩9,751 | -2.14% | 14.2만 |
|---|
| 2026.06.24 | ₩10,085 | ₩10,098 | ₩9,471 | ₩9,711 | -3.70% | 42.9만 |
|---|
| 2026.06.23 | ₩10,485 | ₩10,525 | ₩10,192 | ₩10,285 | -1.91% | 12.6만 |
|---|
| 2026.06.22 | ₩10,445 | ₩10,899 | ₩10,418 | ₩10,832 | +3.70% | 12.1만 |
|---|
| 2026.06.18 | ₩10,845 | ₩10,952 | ₩10,592 | ₩10,818 | -0.25% | 16.9만 |
|---|
| 2026.06.17 | ₩11,139 | ₩11,472 | ₩10,818 | ₩10,845 | -2.63% | 16만 |
|---|
| 2026.06.16 | ₩10,712 | ₩11,299 | ₩10,618 | ₩11,192 | +4.48% | 15.5만 |
|---|
| 2026.06.15 | ₩10,565 | ₩10,992 | ₩10,538 | ₩10,592 | +0.25% | 12.9만 |
|---|
| 2026.06.12 | ₩9,818 | ₩10,152 | ₩9,538 | ₩10,125 | +3.13% | 18.9만 |
|---|
| 2026.06.11 | ₩9,124 | ₩9,858 | ₩9,058 | ₩9,791 | +7.31% | 32.1만 |
|---|
| 2026.06.10 | ₩9,311 | ₩9,591 | ₩9,071 | ₩9,111 | -2.15% | 31.9만 |
|---|
| 2026.06.09 | ₩10,085 | ₩10,205 | ₩9,178 | ₩9,618 | -4.63% | 29만 |
|---|
| 2026.06.08 | ₩10,058 | ₩10,152 | ₩9,698 | ₩9,871 | -1.86% | 16.9만 |
|---|
| 2026.06.05 | ₩10,952 | ₩10,952 | ₩9,778 | ₩9,805 | -10.48% | 40.7만 |
|---|
| 2026.06.04 | ₩10,899 | ₩11,339 | ₩10,885 | ₩10,965 | +0.61% | 4.7만 |
|---|
| 2026.06.03 | ₩11,365 | ₩11,592 | ₩10,885 | ₩10,952 | -3.64% | 13.7만 |
|---|
| 2026.06.02 | ₩11,245 | ₩11,526 | ₩11,072 | ₩11,405 | +1.42% | 8.3만 |
|---|
| 2026.06.01 | ₩11,632 | ₩11,632 | ₩10,872 | ₩11,339 | -2.52% | 17.9만 |
|---|
| 2026.05.29 | ₩11,646 | ₩11,859 | ₩11,125 | ₩11,606 | -0.34% | 15.1만 |
|---|
| 2026.05.28 | ₩11,005 | ₩11,646 | ₩10,805 | ₩11,445 | +4.00% | 14.6만 |
|---|
| 2026.05.27 | ₩11,339 | ₩11,485 | ₩11,085 | ₩11,139 | -1.76% | 13.5만 |
|---|
| 2026.05.26 | ₩10,859 | ₩11,526 | ₩10,859 | ₩11,499 | +5.90% | 21.5만 |
|---|
| 2026.05.22 | ₩11,405 | ₩11,405 | ₩10,472 | ₩10,818 | -5.15% | 18.6만 |
|---|
| 2026.05.21 | ₩10,979 | ₩11,606 | ₩10,765 | ₩11,539 | +5.10% | 22.3만 |
|---|
| 2026.05.20 | ₩10,552 | ₩11,139 | ₩10,458 | ₩10,899 | +3.29% | 19.1만 |
|---|
| 2026.05.19 | ₩11,245 | ₩11,245 | ₩10,538 | ₩10,592 | -5.81% | 23.9만 |
|---|
| 2026.05.18 | ₩11,485 | ₩11,992 | ₩11,179 | ₩11,365 | -1.05% | 28.8만 |
|---|
| 2026.05.15 | ₩10,538 | ₩11,485 | ₩10,232 | ₩10,952 | +3.92% | 35.6만 |
|---|
| 2026.05.14 | ₩10,859 | ₩10,859 | ₩10,498 | ₩10,578 | -2.58% | 10만 |
|---|
| 2026.05.13 | ₩11,005 | ₩11,139 | ₩10,805 | ₩11,032 | +0.24% | 13.5만 |
|---|
| 2026.05.12 | ₩11,032 | ₩11,112 | ₩10,672 | ₩10,965 | -0.60% | 7.7만 |
|---|
| 2026.05.11 | ₩10,872 | ₩11,165 | ₩10,805 | ₩11,072 | +1.84% | 12만 |
|---|
| 2026.05.08 | ₩10,472 | ₩10,912 | ₩10,458 | ₩10,832 | +3.44% | 14만 |
|---|
| 2026.05.07 | ₩10,752 | ₩11,072 | ₩10,352 | ₩10,378 | -3.47% | 10.3만 |
|---|
| 2026.05.06 | ₩10,352 | ₩10,698 | ₩10,312 | ₩10,592 | +2.32% | 17.1만 |
|---|
| 2026.05.05 | ₩10,085 | ₩10,272 | ₩10,018 | ₩10,018 | -0.66% | 7만 |
|---|
| 2026.05.04 | ₩10,018 | ₩10,365 | ₩9,925 | ₩10,071 | +0.53% | 12.7만 |
|---|
| 2026.05.01 | ₩9,751 | ₩10,298 | ₩9,751 | ₩9,991 | +2.46% | 15.5만 |
|---|
| 2026.04.30 | ₩9,778 | ₩9,978 | ₩9,711 | ₩9,951 | +1.77% | 9.5만 |
|---|
| 2026.04.29 | ₩10,058 | ₩10,058 | ₩9,551 | ₩9,605 | -4.51% | 20.4만 |
|---|
| 2026.04.28 | ₩10,378 | ₩10,405 | ₩9,965 | ₩10,058 | -3.08% | 19.5만 |
|---|
| 2026.04.27 | ₩10,232 | ₩10,672 | ₩10,178 | ₩10,672 | +4.30% | 21.8만 |
|---|
| 2026.04.24 | ₩10,232 | ₩10,538 | ₩10,085 | ₩10,312 | +0.78% | 13.6만 |
|---|
| 2026.04.23 | ₩10,698 | ₩10,698 | ₩9,898 | ₩10,232 | -4.36% | 25.1만 |
|---|
| 2026.04.22 | ₩10,485 | ₩10,832 | ₩10,125 | ₩10,298 | -1.78% | 32.4만 |
|---|
| 2026.04.21 | ₩10,872 | ₩10,872 | ₩10,245 | ₩10,258 | -5.64% | 21.1만 |
|---|
| 2026.04.20 | ₩11,125 | ₩11,125 | ₩10,712 | ₩10,979 | -1.32% | 15.2만 |
|---|
| 2026.04.17 | ₩10,992 | ₩11,219 | ₩10,818 | ₩11,019 | +0.24% | 28.9만 |
|---|
| 2026.04.16 | ₩10,818 | ₩10,952 | ₩10,552 | ₩10,765 | -0.49% | 28.6만 |
|---|
| 2026.04.15 | ₩10,205 | ₩10,605 | ₩9,951 | ₩10,512 | +3.01% | 44.8만 |
|---|
| 2026.04.14 | ₩9,751 | ₩10,432 | ₩9,738 | ₩10,205 | +4.65% | 40.8만 |
|---|
| 2026.04.13 | ₩9,058 | ₩9,605 | ₩8,951 | ₩9,471 | +4.57% | 12.8만 |
|---|
| 2026.04.10 | ₩9,084 | ₩9,378 | ₩9,071 | ₩9,218 | +1.47% | 10.1만 |
|---|
| 2026.04.09 | ₩8,778 | ₩9,364 | ₩8,778 | ₩9,138 | +4.10% | 16.9만 |
|---|
| 2026.04.08 | ₩9,218 | ₩9,218 | ₩8,564 | ₩8,764 | -4.92% | 11.3만 |
|---|
| 2026.04.07 | ₩8,631 | ₩8,631 | ₩8,217 | ₩8,617 | -0.15% | 11.8만 |
|---|
| 2026.04.06 | ₩8,871 | ₩8,951 | ₩8,204 | ₩8,511 | -4.06% | 22.8만 |
|---|
| 2026.04.02 | ₩8,111 | ₩8,604 | ₩8,071 | ₩8,551 | +5.43% | 32만 |
|---|
| 2026.04.01 | ₩8,657 | ₩8,911 | ₩8,484 | ₩8,537 | -1.39% | 8.5만 |
|---|
| 2026.03.31 | ₩8,137 | ₩8,591 | ₩8,111 | ₩8,524 | +4.75% | 15만 |
|---|
| 2026.03.30 | ₩8,204 | ₩8,364 | ₩7,457 | ₩7,990 | -2.60% | 24.7만 |
|---|
| 2026.03.27 | ₩8,271 | ₩8,404 | ₩7,897 | ₩8,257 | -0.16% | 10.4만 |
|---|
| 2026.03.26 | ₩8,404 | ₩8,404 | ₩7,897 | ₩7,924 | -5.71% | 9.5만 |
|---|
| 2026.03.25 | ₩8,204 | ₩8,724 | ₩8,177 | ₩8,351 | +1.79% | 10.2만 |
|---|
| 2026.03.24 | ₩7,644 | ₩7,977 | ₩7,617 | ₩7,964 | +4.19% | 4만 |
|---|
| 2026.03.23 | ₩7,830 | ₩7,950 | ₩7,684 | ₩7,830 | 0.00% | 5.8만 |
|---|
| 2026.03.20 | ₩8,071 | ₩8,071 | ₩7,617 | ₩7,684 | -4.79% | 4.5만 |
|---|
| 2026.03.19 | ₩8,351 | ₩8,351 | ₩7,604 | ₩8,044 | -3.67% | 13만 |
|---|
| 2026.03.18 | ₩8,951 | ₩8,951 | ₩8,404 | ₩8,444 | -5.66% | 6.2만 |
|---|
| 2026.03.17 | ₩9,164 | ₩9,204 | ₩8,938 | ₩8,951 | -2.33% | 5.7만 |
|---|
| 2026.03.16 | ₩9,151 | ₩9,231 | ₩8,751 | ₩9,044 | -1.17% | 6.1만 |
|---|
| 2026.03.13 | ₩9,458 | ₩9,538 | ₩9,098 | ₩9,151 | -3.24% | 7.3만 |
|---|
| 2026.03.12 | ₩9,951 | ₩9,951 | ₩9,605 | ₩9,605 | -3.49% | 2.9만 |
|---|
| 2026.03.11 | ₩9,911 | ₩9,978 | ₩9,858 | ₩9,978 | +0.67% | 1.7만 |
|---|
| 2026.03.10 | ₩10,165 | ₩10,365 | ₩10,071 | ₩10,125 | -0.39% | 3만 |
|---|
| 2026.03.09 | ₩10,165 | ₩10,165 | ₩9,698 | ₩10,085 | -0.79% | 5.5만 |
|---|
| 2026.03.06 | ₩9,618 | ₩10,272 | ₩9,618 | ₩10,098 | +4.99% | 6.7만 |
|---|
| 2026.03.05 | ₩10,432 | ₩10,458 | ₩9,805 | ₩10,071 | -3.45% | 4.8만 |
|---|
| 2026.03.04 | ₩10,752 | ₩10,925 | ₩10,632 | ₩10,672 | -0.74% | 1.6만 |
|---|
| 2026.03.03 | ₩10,899 | ₩10,899 | ₩10,298 | ₩10,618 | -2.57% | 9.4만 |
|---|
| 2026.03.02 | ₩11,712 | ₩11,712 | ₩10,952 | ₩11,179 | -4.56% | 8.7만 |
|---|
| 2026.02.27 | ₩11,072 | ₩11,339 | ₩11,072 | ₩11,285 | +1.93% | 9.8만 |
|---|
| 2026.02.26 | ₩10,472 | ₩10,912 | ₩10,472 | ₩10,859 | +3.69% | 5.5만 |
|---|
| 2026.02.25 | ₩10,405 | ₩10,712 | ₩10,365 | ₩10,552 | +1.41% | 11.5만 |
|---|
| 2026.02.24 | ₩9,818 | ₩10,405 | ₩9,725 | ₩10,378 | +5.71% | 12.6만 |
|---|
| 2026.02.23 | ₩9,778 | ₩9,951 | ₩9,738 | ₩9,858 | +0.82% | 3.7만 |
|---|
| 2026.02.20 | ₩9,698 | ₩9,751 | ₩9,538 | ₩9,591 | -1.10% | 2.8만 |
|---|
| 2026.02.19 | ₩9,485 | ₩9,631 | ₩9,404 | ₩9,591 | +1.13% | 3.3만 |
|---|
| 2026.02.18 | ₩9,471 | ₩9,565 | ₩9,364 | ₩9,471 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩9,391 | ₩9,845 | ₩9,351 | ₩9,431 | +0.43% | 5.5만 |
|---|
| 2026.02.13 | ₩9,511 | ₩9,925 | ₩9,511 | ₩9,925 | +4.35% | 3만 |
|---|
| 2026.02.12 | ₩10,018 | ₩10,138 | ₩9,538 | ₩9,538 | -4.79% | 4.9만 |
|---|
| 2026.02.11 | ₩10,525 | ₩10,538 | ₩9,871 | ₩10,018 | -4.82% | 5.2만 |
|---|
| 2026.02.10 | ₩10,005 | ₩10,111 | ₩9,871 | ₩10,098 | +0.93% | 4.6만 |
|---|
| 2026.02.09 | ₩9,765 | ₩10,005 | ₩9,765 | ₩10,005 | +2.46% | 16.9만 |
|---|
| 2026.02.06 | ₩9,364 | ₩9,698 | ₩9,364 | ₩9,698 | +3.56% | 2.6만 |
|---|
| 2026.02.05 | ₩9,645 | ₩9,645 | ₩9,178 | ₩9,191 | -4.70% | 5.7만 |
|---|
| 2026.02.04 | ₩9,898 | ₩9,911 | ₩9,605 | ₩9,791 | -1.08% | 4.5만 |
|---|
| 2026.02.03 | ₩9,845 | ₩9,978 | ₩9,711 | ₩9,831 | -0.14% | 7.4만 |
|---|
| 2026.02.02 | ₩9,538 | ₩9,831 | ₩9,338 | ₩9,511 | -0.28% | 15.5만 |
|---|
| 2026.01.30 | ₩9,845 | ₩9,938 | ₩9,204 | ₩9,565 | -2.85% | 17.1만 |
|---|
| 2026.01.29 | ₩10,672 | ₩10,792 | ₩10,005 | ₩10,165 | -4.75% | 16.3만 |
|---|
| 2026.01.28 | ₩10,538 | ₩10,552 | ₩10,165 | ₩10,538 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩10,165 | ₩10,165 | ₩9,885 | ₩10,165 | 0.00% | 11.4만 |
|---|
| 2026.01.26 | ₩10,005 | ₩10,538 | ₩9,831 | ₩10,111 | +1.07% | 17.3만 |
|---|
| 2026.01.23 | ₩9,791 | ₩9,818 | ₩9,658 | ₩9,805 | +0.14% | 9.4만 |
|---|
| 2026.01.22 | ₩9,404 | ₩9,725 | ₩9,338 | ₩9,685 | +2.98% | 6.3만 |
|---|
| 2026.01.21 | ₩9,551 | ₩9,551 | ₩9,231 | ₩9,458 | -0.98% | 14.2만 |
|---|
| 2026.01.20 | ₩8,684 | ₩9,258 | ₩8,684 | ₩9,138 | +5.22% | 12만 |
|---|
| 2026.01.16 | ₩8,631 | ₩8,631 | ₩8,337 | ₩8,537 | -1.08% | 8.9만 |
|---|
| 2026.01.15 | ₩8,431 | ₩8,724 | ₩8,431 | ₩8,591 | +1.90% | 3.2만 |
|---|
| 2026.01.14 | ₩8,484 | ₩8,831 | ₩8,484 | ₩8,684 | +2.36% | 2.5만 |
|---|
| 2026.01.13 | ₩8,417 | ₩8,738 | ₩8,417 | ₩8,431 | +0.16% | 4.2만 |
|---|
| 2026.01.12 | ₩8,431 | ₩8,724 | ₩8,417 | ₩8,444 | +0.16% | 5.7만 |
|---|
| 2026.01.09 | ₩8,244 | ₩8,497 | ₩8,244 | ₩8,417 | +2.10% | 1.2만 |
|---|
| 2026.01.08 | ₩8,030 | ₩8,177 | ₩7,964 | ₩8,177 | +1.83% | 3.7만 |
|---|
| 2026.01.07 | ₩8,311 | ₩8,311 | ₩8,017 | ₩8,124 | -2.25% | 4.6만 |
|---|
| 2026.01.06 | ₩8,097 | ₩8,364 | ₩8,097 | ₩8,324 | +2.80% | 23.7만 |
|---|
| 2026.01.05 | ₩7,937 | ₩8,137 | ₩7,844 | ₩7,844 | -1.18% | 10.7만 |
|---|
| 2026.01.02 | ₩7,870 | ₩7,924 | ₩7,710 | ₩7,737 | -1.69% | 15.3만 |
|---|
| 2025.12.31 | ₩7,737 | ₩7,790 | ₩7,697 | ₩7,737 | 0.00% | 2.6만 |
|---|
| 2025.12.30 | ₩7,737 | ₩7,937 | ₩7,737 | ₩7,870 | +1.72% | 5.2만 |
|---|
| 2025.12.29 | ₩7,537 | ₩7,844 | ₩7,537 | ₩7,737 | +2.65% | 7.2만 |
|---|
| 2025.12.26 | ₩7,897 | ₩8,137 | ₩7,604 | ₩8,124 | +2.87% | 5.6만 |
|---|
| 2025.12.24 | ₩7,977 | ₩7,977 | ₩7,750 | ₩7,884 | -1.17% | 3.4만 |
|---|
| 2025.12.23 | ₩8,017 | ₩8,030 | ₩7,950 | ₩7,977 | -0.50% | 3.8만 |
|---|
| 2025.12.22 | ₩8,111 | ₩8,137 | ₩8,057 | ₩8,071 | -0.49% | 4.7만 |
|---|
| 2025.12.19 | ₩7,764 | ₩7,937 | ₩7,750 | ₩7,937 | +2.23% | 5.2만 |
|---|
| 2025.12.18 | ₩7,844 | ₩7,844 | ₩7,697 | ₩7,750 | -1.19% | 1.7만 |
|---|
| 2025.12.17 | ₩8,030 | ₩8,030 | ₩7,790 | ₩7,857 | -2.16% | 2.5만 |
|---|
| 2025.12.16 | ₩7,870 | ₩7,870 | ₩7,777 | ₩7,857 | -0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩7,977 | ₩7,977 | ₩7,790 | ₩7,897 | -1.00% | 1.2만 |
|---|
| 2025.12.12 | ₩8,097 | ₩8,111 | ₩7,737 | ₩7,964 | -1.65% | 1.9만 |
|---|
| 2025.12.11 | ₩7,804 | ₩8,044 | ₩7,737 | ₩8,017 | +2.74% | 7만 |
|---|
| 2025.12.10 | ₩7,630 | ₩7,644 | ₩7,497 | ₩7,644 | +0.17% | 1.6만 |
|---|
| 2025.12.09 | ₩7,524 | ₩7,644 | ₩7,430 | ₩7,564 | +0.53% | 5.1만 |
|---|
| 2025.12.08 | ₩7,684 | ₩7,684 | ₩7,404 | ₩7,404 | -3.65% | 5.2만 |
|---|
| 2025.12.05 | ₩7,510 | ₩7,630 | ₩7,444 | ₩7,497 | -0.18% | 2.6만 |
|---|
| 2025.12.04 | ₩7,404 | ₩7,524 | ₩7,337 | ₩7,417 | +0.18% | 4.4만 |
|---|
| 2025.12.03 | ₩7,604 | ₩7,604 | ₩7,444 | ₩7,484 | -1.58% | 4.1만 |
|---|
| 2025.12.02 | ₩7,043 | ₩7,444 | ₩7,043 | ₩7,177 | +1.89% | 1.9만 |
|---|
| 2025.12.01 | ₩7,323 | ₩7,484 | ₩7,310 | ₩7,350 | +0.36% | 13.2만 |
|---|
| 2025.11.28 | ₩7,137 | ₩7,257 | ₩7,137 | ₩7,163 | +0.37% | 9천 |
|---|
| 2025.11.26 | ₩6,950 | ₩7,030 | ₩6,897 | ₩6,950 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩6,843 | ₩6,857 | ₩6,777 | ₩6,830 | -0.19% | 5.6만 |
|---|
| 2025.11.24 | ₩6,777 | ₩6,870 | ₩6,683 | ₩6,737 | -0.59% | 4만 |
|---|
| 2025.11.21 | ₩6,683 | ₩6,937 | ₩6,616 | ₩6,763 | +1.20% | 4.3만 |
|---|
| 2025.11.20 | ₩7,230 | ₩7,257 | ₩6,697 | ₩6,710 | -7.20% | 8.9만 |
|---|
| 2025.11.19 | ₩6,950 | ₩7,337 | ₩6,950 | ₩7,083 | +1.92% | 1만 |
|---|
| 2025.11.18 | ₩7,070 | ₩7,150 | ₩6,990 | ₩7,097 | +0.38% | 1.3만 |
|---|
| 2025.11.17 | ₩7,230 | ₩7,310 | ₩7,123 | ₩7,123 | -1.48% | 9.8천 |
|---|
| 2025.11.14 | ₩7,190 | ₩7,323 | ₩7,070 | ₩7,230 | +0.56% | 2만 |
|---|
| 2025.11.13 | ₩7,590 | ₩7,590 | ₩7,283 | ₩7,283 | -4.04% | 2.1만 |
|---|
| 2025.11.12 | ₩7,430 | ₩7,590 | ₩7,430 | ₩7,550 | +1.62% | 8.8천 |
|---|
| 2025.11.11 | ₩7,190 | ₩7,270 | ₩7,190 | ₩7,270 | +1.11% | 1.1만 |
|---|
| 2025.11.10 | ₩7,030 | ₩7,297 | ₩6,937 | ₩7,163 | +1.90% | 2.4만 |
|---|
| 2025.11.07 | ₩6,843 | ₩6,910 | ₩6,723 | ₩6,897 | +0.78% | 8.8천 |
|---|
| 2025.11.06 | ₩6,883 | ₩6,883 | ₩6,723 | ₩6,723 | -2.33% | 7.7천 |
|---|
| 2025.11.05 | ₩6,830 | ₩6,870 | ₩6,723 | ₩6,817 | -0.20% | 2.5만 |
|---|
| 2025.11.04 | ₩7,057 | ₩7,070 | ₩6,697 | ₩6,697 | -5.10% | 5.6만 |
|---|
| 2025.11.03 | ₩7,177 | ₩7,337 | ₩7,083 | ₩7,110 | -0.93% | 3만 |
|---|
| 2025.10.31 | ₩7,137 | ₩7,190 | ₩7,070 | ₩7,163 | +0.37% | 1.7만 |
|---|
| 2025.10.30 | ₩7,163 | ₩7,203 | ₩7,163 | ₩7,177 | +0.19% | 7.1천 |
|---|
| 2025.10.29 | ₩7,203 | ₩7,337 | ₩7,123 | ₩7,137 | -0.93% | 3.4만 |
|---|
| 2025.10.28 | ₩6,923 | ₩7,243 | ₩6,923 | ₩7,123 | +2.89% | 6.5만 |
|---|
| 2025.10.27 | ₩7,270 | ₩7,270 | ₩6,937 | ₩7,057 | -2.94% | 5.9만 |
|---|
| 2025.10.24 | ₩7,577 | ₩7,577 | ₩7,283 | ₩7,283 | -3.87% | 7.2천 |
|---|
| 2025.10.23 | ₩7,297 | ₩7,444 | ₩7,257 | ₩7,364 | +0.91% | 2.2만 |
|---|
| 2025.10.22 | ₩7,083 | ₩7,297 | ₩6,763 | ₩7,297 | +3.01% | 4.1만 |
|---|
| 2025.10.21 | ₩7,470 | ₩7,630 | ₩7,150 | ₩7,150 | -4.29% | 10.5만 |
|---|
| 2025.10.20 | ₩7,644 | ₩7,857 | ₩7,377 | ₩7,804 | +2.09% | 7.3만 |
|---|
| 2025.10.17 | ₩7,804 | ₩7,804 | ₩7,524 | ₩7,577 | -2.91% | 6.3만 |
|---|
| 2025.10.16 | ₩8,004 | ₩8,004 | ₩7,670 | ₩7,737 | -3.33% | 17.7만 |
|---|
| 2025.10.15 | ₩8,244 | ₩8,324 | ₩8,071 | ₩8,071 | -2.10% | 2.1만 |
|---|
| 2025.10.14 | ₩8,071 | ₩8,271 | ₩7,764 | ₩8,191 | +1.49% | 3.1만 |
|---|
| 2025.10.13 | ₩7,950 | ₩8,417 | ₩7,724 | ₩8,324 | +4.70% | 2.6만 |
|---|
| 2025.10.10 | ₩7,844 | ₩8,084 | ₩7,750 | ₩7,817 | -0.34% | 6.9만 |
|---|